8151 (株)東陽テクニカ の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-061,4191,4201,4081,41235,9001,412
2024-12-051,4241,4281,4121,41250,1001,412
2024-12-041,4371,4451,4241,42449,9001,424
2024-12-031,4391,4541,4311,44838,1001,448
2024-12-021,4631,4631,4391,44031,3001,440
2024-11-291,4691,4691,4501,45630,2001,456
2024-11-281,4611,4741,4571,46131,6001,461
2024-11-271,4781,4821,4671,47127,8001,471
2024-11-261,4841,4931,4801,48022,2001,480
2024-11-251,5031,5041,4871,48731,8001,487
2024-11-221,4771,5021,4771,50228,8001,502
2024-11-211,4801,4921,4781,48321,0001,483
2024-11-201,5061,5131,4851,48531,1001,485
2024-11-191,4801,5091,4801,50534,2001,505
2024-11-181,4971,5051,4711,47834,1001,478
2024-11-151,4921,5271,4821,49748,1001,497
2024-11-141,5281,5311,4761,495123,6001,495
2024-11-131,5821,5831,5591,56834,2001,568
2024-11-121,5661,5841,5621,56523,6001,565
2024-11-111,5651,5741,5611,56621,1001,566
2024-11-081,5771,5831,5561,56525,9001,565
2024-11-071,5541,5681,5411,56336,8001,563
2024-11-061,5851,5851,5351,54757,0001,547
2024-11-051,5711,5821,5601,57022,8001,570
2024-11-011,5751,5901,5651,56619,0001,566
2024-10-311,5841,5991,5711,58722,8001,587
2024-10-301,6001,6011,5751,58561,9001,585
2024-10-291,5851,6041,5791,60020,1001,600
2024-10-281,5721,5981,5721,58416,4001,584
2024-10-251,5801,5891,5651,57224,7001,572
2024-10-241,5631,5931,5601,58125,6001,581
2024-10-231,6021,6061,5841,58724,7001,587
2024-10-221,6211,6221,5961,60828,8001,608
2024-10-211,6391,6391,6111,62037,0001,620
2024-10-181,6761,6761,6431,65020,1001,650
2024-10-171,6771,6831,6641,67023,2001,670
2024-10-161,6501,6991,6481,67751,5001,677
2024-10-151,6801,6801,6561,66636,3001,666
2024-10-111,6671,6731,6581,66131,1001,661
2024-10-101,6751,6751,6541,66127,2001,661
2024-10-091,6601,6901,6601,68153,0001,681
2024-10-081,6391,6551,6361,65440,0001,654
2024-10-071,6601,6611,6401,65038,3001,650
2024-10-041,6181,6531,6181,65155,6001,651
2024-10-031,6321,6481,6231,62388,6001,623
2024-10-021,6281,6361,6151,63138,0001,631
2024-10-011,6231,6541,6221,64437,2001,644
2024-09-301,6011,6311,6011,61459,2001,614
2024-09-271,6311,6591,6301,64161,2001,641
2024-09-261,6811,6811,6551,67391,9001,673
2024-09-251,6721,6721,6511,66056,5001,660
2024-09-241,7201,7201,6731,68267,3001,682
2024-09-201,7051,7251,6931,701120,2001,701
2024-09-191,6901,7121,6901,70092,4001,700
2024-09-181,6961,6961,6571,67774,5001,677
2024-09-171,6671,6901,6431,669126,1001,669
2024-09-131,6651,6841,6421,649109,7001,649
2024-09-121,6541,6741,6471,668129,8001,668
2024-09-111,6111,6351,6021,627107,4001,627
2024-09-101,6131,6771,6081,620172,8001,620
2024-09-091,5501,5931,5461,59356,1001,593
2024-09-061,5931,5931,5631,57253,8001,572
2024-09-051,5581,6071,5521,59576,3001,595
2024-09-041,5701,5761,5451,55498,8001,554
2024-09-031,5851,5941,5801,59354,8001,593
2024-09-021,5831,5961,5691,58761,2001,587
2024-08-301,5701,5711,5521,57155,1001,571
2024-08-291,5691,5721,5491,55632,9001,556
2024-08-281,5851,5851,5481,56934,7001,569
2024-08-271,5641,5851,5601,58127,4001,581
2024-08-261,5681,5681,5431,55228,1001,552
2024-08-231,5391,5631,5391,55229,1001,552
2024-08-221,5291,5421,5091,54243,5001,542
2024-08-211,5241,5261,5091,50940,4001,509
2024-08-201,5371,5421,5171,52841,9001,528
2024-08-191,5411,5521,5101,52158,4001,521
2024-08-161,5531,5581,5411,54360,8001,543
2024-08-151,5671,5671,5301,53064,4001,530
2024-08-141,5461,5601,5181,55352,2001,553
2024-08-131,5461,5681,5361,54360,7001,543
2024-08-091,6001,6141,5381,546134,9001,546
2024-08-081,5931,5931,5301,565243,0001,565
2024-08-071,3621,4311,3561,39374,6001,393
2024-08-061,3461,4051,3461,38679,3001,386
2024-08-051,3711,3931,2701,273120,6001,273
2024-08-021,4801,4901,4531,45697,4001,456
2024-08-011,5811,5811,5241,53354,8001,533
2024-07-311,5521,5941,5451,59440,0001,594
2024-07-301,5651,5761,5521,56540,2001,565
2024-07-291,5751,5781,5501,57331,8001,573
2024-07-261,5551,5661,5481,56042,6001,560
2024-07-251,5601,5671,5501,55466,4001,554
2024-07-241,5951,5951,5731,57442,9001,574
2024-07-231,6151,6151,5861,59928,3001,599
2024-07-221,6201,6201,5821,58260,4001,582
2024-07-191,6581,6581,6251,63030,1001,630
2024-07-181,6491,6641,6411,64445,2001,644
2024-07-171,6791,6901,6541,65534,8001,655
2024-07-161,6501,6691,6501,66927,5001,669
2024-07-121,6351,6761,6311,64746,7001,647
2024-07-111,6431,6611,6321,66043,4001,660
2024-07-101,6611,6621,6241,63662,6001,636
2024-07-091,6501,6721,6501,66143,0001,661
2024-07-081,6451,6521,6291,65054,9001,650
2024-07-051,6851,6931,6541,65444,6001,654
2024-07-041,7001,7081,6781,68538,1001,685
2024-07-031,6651,6971,6621,69441,7001,694
2024-07-021,6901,7041,6671,67156,4001,671
2024-07-011,7371,7371,6921,69365,6001,693
2024-06-281,7601,7611,7321,73653,9001,736
2024-06-271,7481,7611,7261,76077,0001,760
2024-06-261,7301,7411,7161,741107,7001,741
2024-06-251,6911,7181,6911,718137,6001,718
2024-06-241,6711,6891,6491,68775,6001,687
2024-06-211,6631,6741,6341,64780,7001,647
2024-06-201,6351,6641,6351,64965,3001,649
2024-06-191,6101,6361,6101,63533,9001,635
2024-06-181,6011,6301,6011,62156,0001,621
2024-06-171,6021,6031,5691,59659,5001,596
2024-06-141,5971,6181,5971,61781,0001,617
2024-06-131,6321,6321,6031,60445,6001,604
2024-06-121,6151,6381,6101,61358,1001,613
2024-06-111,6201,6231,6101,61532,9001,615
2024-06-101,5941,6141,5941,61343,2001,613
2024-06-071,5751,5921,5711,59224,7001,592
2024-06-061,6001,6011,5671,58250,7001,582
2024-06-051,5821,6011,5811,59641,6001,596
2024-06-041,5981,6091,5911,59764,4001,597
2024-06-031,5541,6001,5541,600142,3001,600
2024-05-311,5321,5581,5261,542116,6001,542
2024-05-301,4801,5311,4711,520119,1001,520
2024-05-291,5251,5271,4951,49524,9001,495
2024-05-281,5291,5321,5201,52229,2001,522
2024-05-271,5171,5311,5101,53054,2001,530
2024-05-241,5051,5111,4941,51023,6001,510
2024-05-231,5151,5151,4891,51549,2001,515
2024-05-221,5221,5221,5011,50839,8001,508
2024-05-211,5101,5321,5071,52291,2001,522
2024-05-201,4871,5111,4821,51064,2001,510
2024-05-171,4851,4861,4731,48038,3001,480
2024-05-161,5201,5231,4861,48684,8001,486
2024-05-151,4781,4881,4521,46064,7001,460
2024-05-141,4951,4951,4741,47453,4001,474
2024-05-131,4951,5101,4931,50729,6001,507
2024-05-101,5131,5151,4941,49943,5001,499
2024-05-091,4861,5041,4851,49736,1001,497
2024-05-081,4911,4971,4831,48624,7001,486
2024-05-071,4881,5021,4841,49642,3001,496
2024-05-021,4971,4991,4841,48727,4001,487
2024-05-011,5151,5251,4991,49929,2001,499
2024-04-301,5201,5301,5111,52242,2001,522
2024-04-261,4761,5351,4741,510291,4001,510
2024-04-251,5001,5001,4841,49055,7001,490
2024-04-241,5041,5051,4901,50241,0001,502
2024-04-231,4941,5031,4801,49343,0001,493
2024-04-221,4601,4811,4571,47961,3001,479
2024-04-191,4881,4971,4421,46081,2001,460
2024-04-181,5011,5111,4901,50037,0001,500
2024-04-171,5331,5361,4961,50360,8001,503
2024-04-161,5231,5321,5061,52773,8001,527
2024-04-151,5161,5371,5161,53078,9001,530
2024-04-121,5351,5461,5281,54092,6001,540
2024-04-111,5251,5441,5201,53367,8001,533
2024-04-101,5401,5591,5331,54457,6001,544
2024-04-091,5181,5331,5091,53356,0001,533
2024-04-081,5301,5341,4951,51289,4001,512
2024-04-051,5281,5431,5141,52760,8001,527
2024-04-041,5381,5451,5301,54154,6001,541
2024-04-031,5331,5381,5161,52949,5001,529
2024-04-021,5381,5381,5211,53148,6001,531
2024-04-011,5451,5541,5221,52960,1001,529
2024-03-291,5271,5461,5271,54435,9001,544
2024-03-281,5271,5451,5251,53161,8001,531
2024-03-271,5481,5581,5421,55078,6001,550
2024-03-261,5311,5481,5291,54068,3001,540
2024-03-251,5471,5531,5261,52799,5001,527
2024-03-221,5281,5451,5261,54372,1001,543
2024-03-211,5151,5201,5061,51870,0001,518
2024-03-191,4971,5081,4871,50451,7001,504
2024-03-181,4991,5041,4921,50237,7001,502
2024-03-151,4701,4941,4641,48459,4001,484
2024-03-141,4551,4651,4511,46036,5001,460
2024-03-131,4801,4931,4501,45684,7001,456
2024-03-121,4621,4801,4371,48068,8001,480
2024-03-111,4891,4941,4621,47563,8001,475
2024-03-081,4651,4931,4651,48272,7001,482
2024-03-071,5021,5021,4681,46843,0001,468
2024-03-061,4781,4911,4761,48945,3001,489
2024-03-051,4801,4881,4681,48852,0001,488
2024-03-041,4981,4981,4611,461118,2001,461
2024-03-011,5311,5351,4981,499116,7001,499
2024-02-291,5301,5321,5211,53150,5001,531
2024-02-281,5201,5471,5201,53250,6001,532
2024-02-271,5101,5331,5051,520102,2001,520
2024-02-261,5001,5161,4971,50652,5001,506
2024-02-221,5041,5041,4891,50260,5001,502
2024-02-211,4941,4991,4771,49045,7001,490
2024-02-201,5001,5081,4951,50070,8001,500
2024-02-191,4691,4991,4621,49384,6001,493
2024-02-161,5141,5371,4931,499112,6001,499
2024-02-151,5521,5651,5331,552207,6001,552
2024-02-141,4611,4611,4391,44871,0001,448
2024-02-131,4331,4571,4331,45771,9001,457
2024-02-091,4451,4501,4301,43041,6001,430
2024-02-081,4451,4581,4331,45044,8001,450
2024-02-071,4501,4581,4421,45130,1001,451
2024-02-061,4651,4651,4541,45444,0001,454
2024-02-051,4581,4651,4561,46442,9001,464
2024-02-021,4551,4561,4411,45036,5001,450
2024-02-011,4421,4541,4361,44733,8001,447
2024-01-311,4451,4501,4301,44849,3001,448
2024-01-301,4611,4751,4481,44864,3001,448
2024-01-291,4551,4661,4541,46324,7001,463
2024-01-261,4581,4641,4501,45039,1001,450
2024-01-251,4631,4701,4601,46645,4001,466
2024-01-241,4571,4571,4461,44936,5001,449
2024-01-231,4741,4761,4581,45935,7001,459
2024-01-221,4551,4711,4551,46932,1001,469
2024-01-191,4501,4551,4441,45225,5001,452
2024-01-181,4511,4561,4481,44924,5001,449
2024-01-171,4661,4771,4511,45140,1001,451
2024-01-161,4731,4731,4571,46329,0001,463
2024-01-151,4601,4821,4601,47628,2001,476
2024-01-121,4701,4721,4541,45841,4001,458
2024-01-111,4761,4911,4621,47086,7001,470
2024-01-101,4461,4771,4381,46692,4001,466
2024-01-091,4571,4701,4211,434175,4001,434
2024-01-051,4501,4551,4341,44371,3001,443
2024-01-041,4081,4241,3961,42454,4001,424

分割・併合履歴 : [2000-06-27]1株→1.2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.15株 [1987-03-27]1株→1.25株 [1986-03-27]1株→1.2株